BMO S&P 500 Index ETF (CAD) (ZSP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

85.28

+0.85

(+1.01%)

At close: 03:59PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	85.23	85.31	84.60	85.28	85.28	469,600
Oct 03, 2024	84.21	84.54	83.92	84.43	84.43	210,800
Oct 02, 2024	83.97	84.28	83.64	84.17	84.17	251,800
Oct 01, 2024	84.96	84.96	83.84	84.12	84.12	535,300
Sept 30, 2024	84.40	85.12	84.32	85.08	85.08	198,700
Sept 27, 2024	84.74	84.89	84.58	84.69	84.69	171,700
Sept 27, 2024	0.21 Dividend
Sept 26, 2024	85.02	85.04	84.44	84.80	84.59	332,100
Sept 25, 2024	84.37	84.54	84.30	84.51	84.30	125,600
Sept 24, 2024	84.57	84.57	84.15	84.33	84.12	154,400
Sept 23, 2024	84.67	84.69	84.31	84.57	84.36	133,900
Sept 20, 2024	84.66	84.81	84.40	84.66	84.45	241,100
Sept 19, 2024	84.90	85.08	84.64	84.80	84.59	367,200
Sept 18, 2024	83.90	84.42	83.65	83.76	83.55	389,100
Sept 17, 2024	84.23	84.35	83.58	83.83	83.62	194,700
Sept 16, 2024	83.71	83.81	83.40	83.75	83.54	102,000
Sept 13, 2024	83.28	83.86	83.26	83.71	83.50	130,500
Sept 12, 2024	82.66	83.28	82.39	83.12	82.91	179,400
Sept 11, 2024	81.75	82.55	80.55	82.45	82.25	266,900
Sept 10, 2024	81.58	81.83	81.06	81.83	81.63	245,400
Sept 09, 2024	80.98	81.29	80.70	81.20	81.00	133,000
Sept 06, 2024	81.48	81.59	80.20	80.29	80.09	365,000
Sept 05, 2024	81.58	81.98	81.07	81.30	81.10	196,400
Sept 04, 2024	81.68	82.02	81.40	81.59	81.39	235,400
Sept 03, 2024	83.20	83.20	81.63	81.99	81.79	168,900
Aug 30, 2024	82.92	83.29	82.48	83.28	83.07	151,900
Aug 29, 2024	82.79	83.17	82.34	82.50	82.30	250,100
Aug 28, 2024	82.89	82.89	82.05	82.46	82.26	153,400
Aug 27, 2024	82.57	82.88	82.45	82.72	82.52	170,900
Aug 26, 2024	83.26	83.34	82.59	82.88	82.67	178,600
Aug 23, 2024	83.25	83.49	82.60	83.25	83.04	230,500
Aug 22, 2024	83.80	83.92	82.80	82.94	82.73	263,900
Aug 21, 2024	83.38	83.74	83.10	83.56	83.35	142,600
Aug 20, 2024	83.50	83.77	83.31	83.37	83.16	138,400
Aug 19, 2024	83.13	83.61	82.90	83.60	83.39	195,200
Aug 16, 2024	83.11	83.26	82.94	83.11	82.90	405,700
Aug 15, 2024	82.71	83.26	82.55	83.16	82.95	220,000
Aug 14, 2024	81.63	81.84	81.15	81.78	81.58	138,100
Aug 13, 2024	80.80	81.47	80.76	81.45	81.25	130,400
Aug 12, 2024	80.40	80.61	79.98	80.28	80.08	163,600
Aug 09, 2024	79.72	80.34	79.65	80.23	80.03	115,900
Aug 08, 2024	79.01	79.95	78.76	79.89	79.69	402,300
Aug 07, 2024	79.61	80.06	78.08	78.09	77.90	495,600
Aug 06, 2024	78.64	79.89	78.45	78.83	78.63	760,300
Aug 02, 2024	81.28	81.46	80.29	80.98	80.78	613,200
Aug 01, 2024	83.65	83.90	82.12	82.57	82.37	526,100
Jul 31, 2024	83.08	83.67	82.95	83.30	83.09	362,000
Jul 30, 2024	82.98	83.06	81.75	82.28	82.08	308,600
Jul 29, 2024	82.83	83.06	82.50	82.71	82.51	216,300
Jul 26, 2024	82.16	82.90	82.02	82.53	82.33	338,200
Jul 25, 2024	82.06	82.75	81.46	81.57	81.37	402,600
Jul 24, 2024	82.94	82.96	81.83	81.91	81.71	512,800
Jul 23, 2024	83.67	84.02	83.57	83.61	83.40	159,300
Jul 22, 2024	83.42	83.68	83.14	83.65	83.44	366,000
Jul 19, 2024	83.17	83.37	82.50	82.64	82.44	1,374,300
Jul 18, 2024	83.78	83.94	82.75	83.07	82.86	399,300
Jul 17, 2024	83.77	83.94	83.56	83.60	83.39	515,100
Jul 16, 2024	84.58	84.71	84.34	84.62	84.41	346,200
Jul 15, 2024	84.10	84.57	83.92	84.11	83.90	444,700
Jul 12, 2024	83.32	84.17	83.28	83.56	83.35	413,800
Jul 11, 2024	83.74	83.85	83.09	83.18	82.97	352,300
Jul 10, 2024	83.20	83.86	83.14	83.86	83.65	303,700
Jul 09, 2024	83.18	83.25	83.03	83.05	82.84	134,100
Jul 08, 2024	83.03	83.11	82.87	83.00	82.79	157,200
Jul 05, 2024	82.43	82.96	82.41	82.90	82.69	308,200
Jul 04, 2024	82.67	82.67	82.29	82.33	82.13	49,800
Jul 03, 2024	82.13	82.46	82.05	82.37	82.17	176,200
Jul 02, 2024	81.85	82.27	81.77	82.26	82.06	220,700
Jun 28, 2024	82.13	82.64	81.58	81.59	81.39	692,100
Jun 27, 2024	81.94	82.06	81.78	81.88	81.68	161,700
Jun 27, 2024	0.22 Dividend
Jun 26, 2024	81.84	82.23	81.78	82.22	81.80	181,100
Jun 25, 2024	81.67	81.81	81.50	81.81	81.39	152,300
Jun 24, 2024	81.87	82.12	81.47	81.49	81.07	418,700
Jun 21, 2024	82.01	82.17	81.89	82.02	81.60	214,400
Jun 20, 2024	82.44	82.52	81.90	82.03	81.61	969,600
Jun 19, 2024	82.68	82.68	82.31	82.40	81.98	89,600
Jun 18, 2024	82.37	82.47	82.22	82.43	82.01	446,900
Jun 17, 2024	81.67	82.48	81.62	82.28	81.86	540,000
Jun 14, 2024	81.67	81.73	81.46	81.68	81.26	133,400
Jun 13, 2024	81.69	81.77	81.36	81.69	81.27	156,600
Jun 12, 2024	81.22	81.78	81.17	81.47	81.05	230,700
Jun 11, 2024	80.63	80.89	80.40	80.89	80.47	68,800
Jun 10, 2024	80.51	80.78	80.44	80.75	80.33	139,200
Jun 07, 2024	80.22	80.85	80.11	80.49	80.08	431,600
Jun 06, 2024	80.30	80.32	79.88	80.08	79.67	337,900
Jun 05, 2024	79.56	80.20	79.39	80.20	79.79	498,900
Jun 04, 2024	78.96	79.29	78.77	79.18	78.77	337,500
Jun 03, 2024	79.02	79.02	78.23	78.78	78.37	408,200
May 31, 2024	78.25	78.75	77.57	78.75	78.34	507,500
May 30, 2024	78.74	78.75	78.23	78.40	78.00	367,000
May 29, 2024	78.82	79.20	78.81	79.01	78.60	94,300
May 28, 2024	79.17	79.24	78.88	79.24	78.83	218,200
May 27, 2024	79.19	79.53	79.10	79.46	79.05	46,600
May 24, 2024	79.27	79.37	79.11	79.27	78.86	180,300
May 23, 2024	79.77	79.77	79.04	79.19	78.78	208,800
May 22, 2024	79.48	79.60	79.20	79.44	79.03	223,300
May 21, 2024	79.22	79.48	79.18	79.44	79.03	284,500
May 17, 2024	78.94	78.98	78.73	78.97	78.56	154,300
May 16, 2024	79.14	79.29	78.90	78.90	78.49	214,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,124.30+1,073.42(+1.29%)

BMO S&P 500 Index ETF (CAD) (ZSP.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,124.30
+1,073.42(+1.29%)